[{"timestamp":1742391000000,"open":335.446,"high":335.567,"low":335.446,"close":335.567,"volume":0.024000000208616257},{"timestamp":1742391060000,"open":334.766,"high":334.766,"low":334.746,"close":334.746,"volume":0.024000000208616257},{"timestamp":1742391120000,"open":334.667,"high":335.177,"low":334.456,"close":335.126,"volume":0.08399999886751175},{"timestamp":1742391180000,"open":335.276,"high":335.697,"low":335.276,"close":335.696,"volume":0.1080000028014183},{"timestamp":1742391240000,"open":335.737,"high":335.836,"low":335.286,"close":335.297,"volume":0.08399999886751175},{"timestamp":1742391300000,"open":335.307,"high":335.607,"low":335.307,"close":335.607,"volume":0.07199999690055847},{"timestamp":1742391360000,"open":335.607,"high":335.607,"low":335.306,"close":335.306,"volume":0.035999998450279236},{"timestamp":1742391420000,"open":335.737,"high":335.816,"low":335.737,"close":335.767,"volume":0.035999998450279236},{"timestamp":1742391480000,"open":335.307,"high":335.307,"low":335.307,"close":335.307,"volume":0.024000000208616257},{"timestamp":1742391540000,"open":335.957,"high":336.057,"low":335.957,"close":336.057,"volume":0.07199999690055847},{"timestamp":1742391600000,"open":336.056,"high":336.086,"low":335.986,"close":336.086,"volume":0.05999999865889549},{"timestamp":1742391660000,"open":335.987,"high":335.987,"low":335.986,"close":335.986,"volume":0.035999998450279236},{"timestamp":1742391720000,"open":336.147,"high":336.287,"low":336.147,"close":336.286,"volume":0.05999999865889549},{"timestamp":1742391780000,"open":336.257,"high":336.257,"low":336.257,"close":336.257,"volume":0.024000000208616257},{"timestamp":1742391840000,"open":336.266,"high":336.356,"low":336.256,"close":336.257,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":336.256,"high":336.387,"low":336.256,"close":336.387,"volume":0.08399999886751175},{"timestamp":1742391960000,"open":336.386,"high":336.666,"low":336.386,"close":336.587,"volume":0.15600000321865082},{"timestamp":1742392020000,"open":336.676,"high":336.936,"low":336.676,"close":336.836,"volume":0.13199999928474426},{"timestamp":1742392080000,"open":337.117,"high":337.177,"low":336.886,"close":337.147,"volume":0.14399999380111694},{"timestamp":1742392140000,"open":337.156,"high":337.156,"low":336.686,"close":336.686,"volume":0.11999999731779099},{"timestamp":1742392200000,"open":336.686,"high":336.757,"low":336.646,"close":336.646,"volume":0.25200000405311584},{"timestamp":1742392260000,"open":336.626,"high":336.797,"low":336.626,"close":336.797,"volume":0.09600000083446503},{"timestamp":1742392320000,"open":336.926,"high":336.927,"low":336.797,"close":336.837,"volume":0.09600000083446503},{"timestamp":1742392380000,"open":337.037,"high":337.177,"low":337.037,"close":337.156,"volume":0.05999999865889549},{"timestamp":1742392440000,"open":337.166,"high":337.286,"low":337.156,"close":337.246,"volume":0.15600000321865082},{"timestamp":1742392500000,"open":337.257,"high":337.317,"low":337.257,"close":337.316,"volume":0.035999998450279236},{"timestamp":1742392560000,"open":337.316,"high":337.427,"low":337.316,"close":337.337,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":337.337,"high":337.457,"low":337.336,"close":337.416,"volume":0.08399999886751175},{"timestamp":1742392680000,"open":337.417,"high":337.417,"low":337.136,"close":337.136,"volume":0.2280000001192093},{"timestamp":1742392740000,"open":337.226,"high":337.226,"low":337.136,"close":337.137,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":337.137,"high":337.317,"low":337.137,"close":337.247,"volume":0.2759999930858612},{"timestamp":1742392860000,"open":337.246,"high":337.466,"low":337.246,"close":337.466,"volume":0.1080000028014183},{"timestamp":1742392920000,"open":337.467,"high":337.767,"low":337.467,"close":337.727,"volume":0.04800000041723251},{"timestamp":1742392980000,"open":337.727,"high":337.727,"low":337.586,"close":337.616,"volume":0.11999999731779099},{"timestamp":1742393040000,"open":337.616,"high":337.627,"low":337.477,"close":337.487,"volume":0.5640000104904175},{"timestamp":1742393100000,"open":337.487,"high":337.487,"low":337.357,"close":337.407,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":337.486,"high":337.617,"low":337.486,"close":337.606,"volume":0.07199999690055847},{"timestamp":1742393220000,"open":337.666,"high":337.917,"low":337.666,"close":337.807,"volume":0.11999999731779099},{"timestamp":1742393280000,"open":337.607,"high":337.677,"low":337.606,"close":337.677,"volume":0.09600000083446503},{"timestamp":1742393340000,"open":337.677,"high":337.696,"low":337.676,"close":337.696,"volume":0.08399999886751175},{"timestamp":1742393400000,"open":337.696,"high":337.907,"low":337.607,"close":337.786,"volume":0.18000000715255737},{"timestamp":1742393460000,"open":337.787,"high":337.867,"low":337.786,"close":337.866,"volume":0.20399999618530273},{"timestamp":1742393520000,"open":337.797,"high":337.797,"low":337.736,"close":337.736,"volume":0.11999999731779099},{"timestamp":1742393580000,"open":337.737,"high":337.777,"low":337.737,"close":337.776,"volume":0.07199999690055847},{"timestamp":1742393640000,"open":337.756,"high":337.757,"low":337.556,"close":337.636,"volume":0.14399999380111694},{"timestamp":1742393700000,"open":337.497,"high":337.497,"low":337.386,"close":337.387,"volume":0.05999999865889549},{"timestamp":1742393760000,"open":337.387,"high":337.516,"low":337.386,"close":337.516,"volume":0.15600000321865082},{"timestamp":1742393820000,"open":337.596,"high":337.596,"low":337.506,"close":337.507,"volume":0.14399999380111694},{"timestamp":1742393880000,"open":337.556,"high":337.556,"low":337.506,"close":337.506,"volume":0.15600000321865082},{"timestamp":1742393940000,"open":337.526,"high":337.526,"low":337.526,"close":337.526,"volume":0.024000000208616257},{"timestamp":1742394000000,"open":337.636,"high":337.756,"low":337.526,"close":337.666,"volume":0.07199999690055847},{"timestamp":1742394060000,"open":337.787,"high":337.787,"low":337.656,"close":337.657,"volume":0.1080000028014183},{"timestamp":1742394120000,"open":337.677,"high":338.036,"low":337.657,"close":337.906,"volume":0.09600000083446503},{"timestamp":1742394180000,"open":337.946,"high":337.987,"low":337.906,"close":337.947,"volume":0.18000000715255737},{"timestamp":1742394240000,"open":337.947,"high":338.016,"low":337.946,"close":338.016,"volume":0.1080000028014183},{"timestamp":1742394300000,"open":337.946,"high":337.997,"low":337.906,"close":337.906,"volume":0.05999999865889549},{"timestamp":1742394360000,"open":338.037,"high":338.037,"low":337.796,"close":337.797,"volume":0.15600000321865082},{"timestamp":1742394420000,"open":337.797,"high":337.877,"low":337.796,"close":337.877,"volume":0.05999999865889549},{"timestamp":1742394480000,"open":337.877,"high":337.877,"low":337.876,"close":337.876,"volume":0.024000000208616257},{"timestamp":1742394540000,"open":337.886,"high":337.887,"low":337.797,"close":337.797,"volume":0.05999999865889549},{"timestamp":1742394600000,"open":337.797,"high":337.946,"low":337.796,"close":337.797,"volume":0.1679999977350235},{"timestamp":1742394660000,"open":337.936,"high":337.937,"low":337.886,"close":337.886,"volume":0.2759999930858612},{"timestamp":1742394720000,"open":337.887,"high":338.136,"low":337.887,"close":338.087,"volume":0.20399999618530273},{"timestamp":1742394780000,"open":337.957,"high":338.056,"low":337.886,"close":337.897,"volume":0.09600000083446503},{"timestamp":1742394840000,"open":337.896,"high":337.896,"low":337.896,"close":337.896,"volume":0.024000000208616257},{"timestamp":1742394900000,"open":337.896,"high":337.977,"low":337.896,"close":337.967,"volume":0.1679999977350235},{"timestamp":1742394960000,"open":337.966,"high":338.006,"low":337.856,"close":337.866,"volume":0.15600000321865082},{"timestamp":1742395020000,"open":337.866,"high":337.986,"low":337.866,"close":337.896,"volume":0.14399999380111694},{"timestamp":1742395080000,"open":337.947,"high":338.116,"low":337.947,"close":338.007,"volume":0.04800000041723251},{"timestamp":1742395140000,"open":338.006,"high":338.006,"low":337.866,"close":337.866,"volume":0.13199999928474426},{"timestamp":1742395200000,"open":337.866,"high":337.937,"low":337.866,"close":337.937,"volume":0.09600000083446503},{"timestamp":1742395260000,"open":337.996,"high":338.037,"low":337.866,"close":337.867,"volume":0.18000000715255737},{"timestamp":1742395320000,"open":337.846,"high":337.847,"low":337.626,"close":337.676,"volume":0.2280000001192093},{"timestamp":1742395380000,"open":337.676,"high":337.757,"low":337.626,"close":337.707,"volume":0.14399999380111694},{"timestamp":1742395440000,"open":337.806,"high":337.817,"low":337.706,"close":337.787,"volume":0.1080000028014183},{"timestamp":1742395500000,"open":337.787,"high":337.917,"low":337.786,"close":337.817,"volume":0.11999999731779099},{"timestamp":1742395560000,"open":337.816,"high":337.816,"low":337.716,"close":337.746,"volume":0.18000000715255737},{"timestamp":1742395620000,"open":337.856,"high":337.996,"low":337.786,"close":337.956,"volume":0.08399999886751175},{"timestamp":1742395680000,"open":337.936,"high":338.057,"low":337.936,"close":338.057,"volume":0.1080000028014183},{"timestamp":1742395740000,"open":338.057,"high":338.057,"low":337.846,"close":337.846,"volume":0.08399999886751175},{"timestamp":1742395800000,"open":338.126,"high":338.126,"low":337.887,"close":337.996,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":337.997,"high":337.997,"low":337.867,"close":337.936,"volume":0.25200000405311584},{"timestamp":1742395920000,"open":337.936,"high":337.937,"low":337.866,"close":337.907,"volume":0.2759999930858612},{"timestamp":1742395980000,"open":337.907,"high":338.057,"low":337.896,"close":337.926,"volume":0.20399999618530273},{"timestamp":1742396040000,"open":337.927,"high":337.927,"low":337.927,"close":337.927,"volume":0.024000000208616257},{"timestamp":1742396100000,"open":337.926,"high":337.996,"low":337.826,"close":337.826,"volume":0.11999999731779099},{"timestamp":1742396160000,"open":337.817,"high":337.936,"low":337.817,"close":337.897,"volume":0.08399999886751175},{"timestamp":1742396220000,"open":337.896,"high":337.896,"low":337.816,"close":337.856,"volume":0.08399999886751175},{"timestamp":1742396280000,"open":337.917,"high":337.917,"low":337.856,"close":337.857,"volume":0.05999999865889549},{"timestamp":1742396340000,"open":337.857,"high":337.857,"low":337.756,"close":337.756,"volume":0.04800000041723251},{"timestamp":1742396400000,"open":337.756,"high":337.846,"low":337.756,"close":337.827,"volume":0.1080000028014183},{"timestamp":1742396460000,"open":337.776,"high":337.826,"low":337.776,"close":337.826,"volume":0.024000000208616257},{"timestamp":1742396520000,"open":337.777,"high":337.777,"low":337.777,"close":337.777,"volume":0.012000000104308128},{"timestamp":1742396580000,"open":337.786,"high":338.046,"low":337.786,"close":337.966,"volume":0.11999999731779099},{"timestamp":1742396640000,"open":337.946,"high":338.147,"low":337.917,"close":338.117,"volume":0.20399999618530273},{"timestamp":1742396700000,"open":338.137,"high":338.137,"low":337.947,"close":337.947,"volume":0.13199999928474426},{"timestamp":1742396760000,"open":338.046,"high":338.046,"low":337.946,"close":337.946,"volume":0.04800000041723251},{"timestamp":1742396820000,"open":337.957,"high":337.977,"low":337.957,"close":337.977,"volume":0.04800000041723251},{"timestamp":1742396880000,"open":338.057,"high":338.057,"low":337.976,"close":337.976,"volume":0.04800000041723251},{"timestamp":1742396940000,"open":338.077,"high":338.187,"low":338.077,"close":338.176,"volume":0.08399999886751175},{"timestamp":1742397000000,"open":338.177,"high":338.437,"low":338.177,"close":338.437,"volume":0.14399999380111694},{"timestamp":1742397060000,"open":338.437,"high":338.466,"low":338.426,"close":338.466,"volume":0.14399999380111694},{"timestamp":1742397120000,"open":338.477,"high":338.477,"low":338.406,"close":338.406,"volume":0.05999999865889549},{"timestamp":1742397180000,"open":338.407,"high":338.437,"low":338.406,"close":338.426,"volume":0.1080000028014183},{"timestamp":1742397240000,"open":338.427,"high":338.576,"low":338.427,"close":338.506,"volume":0.15600000321865082},{"timestamp":1742397300000,"open":338.526,"high":338.526,"low":338.366,"close":338.366,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":338.306,"high":338.307,"low":338.196,"close":338.197,"volume":0.15600000321865082},{"timestamp":1742397420000,"open":338.106,"high":338.107,"low":337.956,"close":337.977,"volume":0.15600000321865082},{"timestamp":1742397480000,"open":337.897,"high":337.986,"low":337.757,"close":337.947,"volume":0.18000000715255737},{"timestamp":1742397540000,"open":337.947,"high":337.947,"low":337.846,"close":337.896,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":337.896,"high":337.996,"low":337.726,"close":337.996,"volume":0.1679999977350235},{"timestamp":1742397660000,"open":338.066,"high":338.307,"low":337.996,"close":338.297,"volume":0.2639999985694885},{"timestamp":1742397720000,"open":338.297,"high":338.297,"low":338.276,"close":338.277,"volume":0.04800000041723251},{"timestamp":1742397780000,"open":338.277,"high":338.277,"low":338.067,"close":338.067,"volume":0.09600000083446503},{"timestamp":1742397840000,"open":338.067,"high":338.067,"low":337.926,"close":337.926,"volume":0.07199999690055847},{"timestamp":1742397900000,"open":337.957,"high":337.957,"low":337.696,"close":337.866,"volume":0.13199999928474426},{"timestamp":1742397960000,"open":337.856,"high":338.296,"low":337.856,"close":338.036,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":338.036,"high":338.037,"low":338.036,"close":338.036,"volume":0.04800000041723251},{"timestamp":1742398080000,"open":338.086,"high":338.107,"low":338.086,"close":338.107,"volume":0.05999999865889549},{"timestamp":1742398140000,"open":338.106,"high":338.107,"low":338.036,"close":338.037,"volume":0.05999999865889549},{"timestamp":1742398200000,"open":338.037,"high":338.037,"low":337.856,"close":337.857,"volume":0.1080000028014183},{"timestamp":1742398260000,"open":337.857,"high":337.887,"low":337.857,"close":337.886,"volume":0.035999998450279236},{"timestamp":1742398320000,"open":337.896,"high":337.997,"low":337.856,"close":337.946,"volume":0.13199999928474426},{"timestamp":1742398380000,"open":337.947,"high":337.967,"low":337.906,"close":337.907,"volume":0.1080000028014183},{"timestamp":1742398440000,"open":337.906,"high":337.907,"low":337.857,"close":337.857,"volume":0.05999999865889549},{"timestamp":1742398500000,"open":337.856,"high":337.856,"low":337.846,"close":337.846,"volume":0.04800000041723251},{"timestamp":1742398560000,"open":337.866,"high":337.867,"low":337.847,"close":337.847,"volume":0.07199999690055847},{"timestamp":1742398620000,"open":337.857,"high":337.896,"low":337.846,"close":337.896,"volume":0.04800000041723251},{"timestamp":1742398680000,"open":337.896,"high":337.977,"low":337.896,"close":337.896,"volume":0.05999999865889549},{"timestamp":1742398740000,"open":337.977,"high":338.096,"low":337.976,"close":338.046,"volume":0.09600000083446503},{"timestamp":1742398800000,"open":338.047,"high":338.117,"low":338.047,"close":338.096,"volume":0.05999999865889549},{"timestamp":1742398860000,"open":338.097,"high":338.097,"low":338.046,"close":338.046,"volume":0.08399999886751175},{"timestamp":1742398920000,"open":338.067,"high":338.067,"low":338.047,"close":338.047,"volume":0.035999998450279236},{"timestamp":1742398980000,"open":338.047,"high":338.047,"low":337.907,"close":337.907,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":337.947,"high":337.947,"low":337.856,"close":337.856,"volume":0.13199999928474426},{"timestamp":1742399100000,"open":337.856,"high":337.957,"low":337.846,"close":337.857,"volume":0.14399999380111694},{"timestamp":1742399160000,"open":337.856,"high":337.916,"low":337.777,"close":337.777,"volume":0.2280000001192093},{"timestamp":1742399220000,"open":337.876,"high":338.136,"low":337.876,"close":338.136,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":338.147,"high":338.167,"low":338.136,"close":338.167,"volume":0.04800000041723251},{"timestamp":1742399400000,"open":338.206,"high":338.367,"low":338.206,"close":338.276,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":338.287,"high":338.287,"low":338.286,"close":338.286,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":338.267,"high":338.507,"low":338.267,"close":338.496,"volume":0.19200000166893005},{"timestamp":1742399580000,"open":338.537,"high":338.597,"low":338.536,"close":338.557,"volume":0.09600000083446503},{"timestamp":1742399640000,"open":338.557,"high":338.736,"low":338.557,"close":338.736,"volume":0.2280000001192093},{"timestamp":1742399700000,"open":338.736,"high":338.737,"low":338.556,"close":338.576,"volume":0.18000000715255737},{"timestamp":1742399760000,"open":338.586,"high":338.586,"low":338.586,"close":338.586,"volume":0.012000000104308128},{"timestamp":1742399820000,"open":338.497,"high":338.497,"low":338.296,"close":338.387,"volume":0.1080000028014183},{"timestamp":1742399880000,"open":338.387,"high":338.387,"low":338.366,"close":338.367,"volume":0.04800000041723251},{"timestamp":1742399940000,"open":338.367,"high":338.447,"low":338.367,"close":338.416,"volume":0.05999999865889549},{"timestamp":1742400000000,"open":338.417,"high":338.487,"low":338.366,"close":338.417,"volume":0.09600000083446503},{"timestamp":1742400060000,"open":338.366,"high":338.436,"low":338.276,"close":338.436,"volume":0.11999999731779099},{"timestamp":1742400120000,"open":338.346,"high":338.497,"low":338.346,"close":338.496,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":338.527,"high":338.527,"low":338.527,"close":338.527,"volume":0.012000000104308128},{"timestamp":1742400240000,"open":338.526,"high":338.547,"low":338.526,"close":338.547,"volume":0.024000000208616257},{"timestamp":1742400300000,"open":338.617,"high":338.617,"low":338.617,"close":338.617,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":338.617,"high":338.657,"low":338.327,"close":338.406,"volume":0.18000000715255737},{"timestamp":1742400420000,"open":338.427,"high":338.527,"low":338.427,"close":338.527,"volume":0.11999999731779099},{"timestamp":1742400480000,"open":338.537,"high":338.577,"low":338.536,"close":338.556,"volume":0.07199999690055847},{"timestamp":1742400540000,"open":338.536,"high":338.536,"low":338.346,"close":338.456,"volume":0.05999999865889549},{"timestamp":1742400600000,"open":338.446,"high":338.556,"low":338.446,"close":338.556,"volume":0.07199999690055847},{"timestamp":1742400660000,"open":338.476,"high":338.566,"low":338.476,"close":338.566,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":338.497,"high":338.497,"low":338.376,"close":338.406,"volume":0.1080000028014183},{"timestamp":1742400780000,"open":338.316,"high":338.397,"low":338.257,"close":338.257,"volume":0.15600000321865082},{"timestamp":1742400840000,"open":338.136,"high":338.257,"low":338.107,"close":338.107,"volume":0.1080000028014183},{"timestamp":1742400900000,"open":338.047,"high":338.166,"low":337.986,"close":338.137,"volume":0.14399999380111694},{"timestamp":1742400960000,"open":338.136,"high":338.136,"low":337.986,"close":338.027,"volume":0.1080000028014183},{"timestamp":1742401020000,"open":338.027,"high":338.157,"low":338.027,"close":338.076,"volume":0.05999999865889549},{"timestamp":1742401080000,"open":338.076,"high":338.106,"low":338.076,"close":338.106,"volume":0.024000000208616257},{"timestamp":1742401140000,"open":338.116,"high":338.197,"low":338.116,"close":338.156,"volume":0.05999999865889549},{"timestamp":1742401200000,"open":338.127,"high":338.127,"low":338.036,"close":338.047,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":338.106,"high":338.146,"low":338.047,"close":338.107,"volume":0.1080000028014183},{"timestamp":1742401320000,"open":338.107,"high":338.206,"low":338.106,"close":338.146,"volume":0.07199999690055847},{"timestamp":1742401380000,"open":338.157,"high":338.277,"low":338.146,"close":338.157,"volume":0.08399999886751175},{"timestamp":1742401440000,"open":338.157,"high":338.157,"low":337.987,"close":338.047,"volume":0.14399999380111694},{"timestamp":1742401500000,"open":338.046,"high":338.127,"low":338.046,"close":338.096,"volume":0.04800000041723251},{"timestamp":1742401560000,"open":338.047,"high":338.087,"low":338.046,"close":338.047,"volume":0.07199999690055847},{"timestamp":1742401620000,"open":338.057,"high":338.136,"low":338.056,"close":338.136,"volume":0.15600000321865082},{"timestamp":1742401680000,"open":338.096,"high":338.237,"low":338.096,"close":338.197,"volume":0.08399999886751175},{"timestamp":1742401740000,"open":338.176,"high":338.427,"low":338.176,"close":338.377,"volume":0.18000000715255737},{"timestamp":1742401800000,"open":338.376,"high":338.377,"low":338.177,"close":338.307,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":338.176,"high":338.217,"low":338.057,"close":338.057,"volume":0.2280000001192093},{"timestamp":1742401920000,"open":338.096,"high":338.116,"low":338.017,"close":338.017,"volume":0.07199999690055847},{"timestamp":1742401980000,"open":338.036,"high":338.036,"low":338.027,"close":338.027,"volume":0.024000000208616257},{"timestamp":1742402040000,"open":338.027,"high":338.147,"low":338.027,"close":338.147,"volume":0.08399999886751175},{"timestamp":1742402100000,"open":338.137,"high":338.146,"low":338.137,"close":338.137,"volume":0.04800000041723251},{"timestamp":1742402160000,"open":338.086,"high":338.086,"low":338.086,"close":338.086,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":338.086,"high":338.087,"low":338.086,"close":338.087,"volume":0.024000000208616257},{"timestamp":1742402280000,"open":338.087,"high":338.197,"low":338.087,"close":338.196,"volume":0.04800000041723251},{"timestamp":1742402340000,"open":338.117,"high":338.256,"low":338.087,"close":338.126,"volume":0.3720000088214874},{"timestamp":1742402400000,"open":338.127,"high":338.127,"low":338.116,"close":338.116,"volume":0.024000000208616257},{"timestamp":1742402460000,"open":338.117,"high":338.136,"low":338.117,"close":338.127,"volume":0.04800000041723251},{"timestamp":1742402520000,"open":338.137,"high":338.137,"low":338.126,"close":338.126,"volume":0.035999998450279236},{"timestamp":1742402580000,"open":338.076,"high":338.146,"low":338.076,"close":338.146,"volume":0.035999998450279236},{"timestamp":1742402640000,"open":338.157,"high":338.236,"low":338.157,"close":338.206,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":338.287,"high":338.287,"low":338.196,"close":338.196,"volume":0.05999999865889549},{"timestamp":1742402760000,"open":338.207,"high":338.217,"low":338.207,"close":338.217,"volume":0.035999998450279236},{"timestamp":1742402820000,"open":338.157,"high":338.157,"low":338.147,"close":338.147,"volume":0.024000000208616257},{"timestamp":1742402880000,"open":338.146,"high":338.267,"low":338.066,"close":338.237,"volume":0.1080000028014183},{"timestamp":1742402940000,"open":338.236,"high":338.286,"low":338.166,"close":338.166,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":338.176,"high":338.197,"low":338.176,"close":338.187,"volume":0.035999998450279236},{"timestamp":1742403060000,"open":338.167,"high":338.167,"low":338.076,"close":338.076,"volume":0.035999998450279236},{"timestamp":1742403120000,"open":338.077,"high":338.087,"low":338.066,"close":338.086,"volume":0.04800000041723251},{"timestamp":1742403180000,"open":338.096,"high":338.117,"low":338.096,"close":338.117,"volume":0.024000000208616257},{"timestamp":1742403240000,"open":338.127,"high":338.137,"low":338.127,"close":338.127,"volume":0.04800000041723251},{"timestamp":1742403300000,"open":338.146,"high":338.146,"low":338.066,"close":338.097,"volume":0.05999999865889549},{"timestamp":1742403360000,"open":338.096,"high":338.117,"low":338.066,"close":338.117,"volume":0.07199999690055847},{"timestamp":1742403420000,"open":337.946,"high":337.947,"low":337.776,"close":337.807,"volume":0.18000000715255737},{"timestamp":1742403480000,"open":337.726,"high":337.726,"low":337.566,"close":337.677,"volume":0.07199999690055847},{"timestamp":1742403540000,"open":337.697,"high":337.776,"low":337.697,"close":337.706,"volume":0.05999999865889549},{"timestamp":1742403600000,"open":337.707,"high":337.767,"low":337.707,"close":337.767,"volume":0.05999999865889549},{"timestamp":1742403660000,"open":337.716,"high":337.737,"low":337.716,"close":337.737,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":337.696,"high":337.696,"low":337.507,"close":337.507,"volume":0.1080000028014183},{"timestamp":1742403780000,"open":337.577,"high":337.577,"low":337.496,"close":337.506,"volume":0.05999999865889549},{"timestamp":1742403840000,"open":337.507,"high":337.536,"low":337.507,"close":337.536,"volume":0.05999999865889549},{"timestamp":1742403900000,"open":337.546,"high":337.546,"low":337.327,"close":337.327,"volume":0.05999999865889549},{"timestamp":1742403960000,"open":337.296,"high":337.427,"low":337.296,"close":337.337,"volume":0.05999999865889549},{"timestamp":1742404020000,"open":337.337,"high":337.337,"low":337.337,"close":337.337,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":337.296,"high":337.387,"low":337.276,"close":337.387,"volume":0.19200000166893005},{"timestamp":1742404140000,"open":337.426,"high":337.426,"low":337.386,"close":337.397,"volume":0.3240000009536743},{"timestamp":1742404200000,"open":337.346,"high":337.366,"low":337.346,"close":337.366,"volume":0.035999998450279236},{"timestamp":1742404260000,"open":337.366,"high":337.386,"low":337.366,"close":337.386,"volume":0.05999999865889549},{"timestamp":1742404320000,"open":337.387,"high":337.396,"low":337.356,"close":337.356,"volume":0.04800000041723251},{"timestamp":1742404380000,"open":337.366,"high":337.387,"low":337.286,"close":337.286,"volume":0.07199999690055847},{"timestamp":1742404440000,"open":337.286,"high":337.327,"low":337.147,"close":337.207,"volume":0.2160000056028366},{"timestamp":1742404500000,"open":337.216,"high":337.217,"low":337.206,"close":337.206,"volume":0.07199999690055847},{"timestamp":1742404560000,"open":337.206,"high":337.206,"low":337.007,"close":337.007,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":337.007,"high":337.066,"low":337.006,"close":337.066,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":337.067,"high":337.237,"low":337.036,"close":337.167,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":337.217,"high":337.317,"low":337.176,"close":337.177,"volume":0.09600000083446503},{"timestamp":1742404800000,"open":337.297,"high":337.297,"low":337.176,"close":337.187,"volume":0.04800000041723251},{"timestamp":1742404920000,"open":337.297,"high":337.417,"low":337.266,"close":337.416,"volume":0.07199999690055847},{"timestamp":1742404980000,"open":337.306,"high":337.306,"low":337.247,"close":337.267,"volume":0.05999999865889549},{"timestamp":1742405040000,"open":337.277,"high":337.277,"low":337.176,"close":337.176,"volume":0.08399999886751175},{"timestamp":1742405100000,"open":337.177,"high":337.187,"low":336.997,"close":337.006,"volume":0.19200000166893005},{"timestamp":1742405160000,"open":336.997,"high":336.997,"low":336.876,"close":336.876,"volume":0.04800000041723251},{"timestamp":1742405220000,"open":336.897,"high":337.146,"low":336.897,"close":337.127,"volume":0.20399999618530273},{"timestamp":1742405280000,"open":337.126,"high":337.127,"low":337.036,"close":337.036,"volume":0.1080000028014183},{"timestamp":1742405340000,"open":337.106,"high":337.106,"low":336.956,"close":336.956,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":336.957,"high":336.957,"low":336.756,"close":336.756,"volume":0.14399999380111694},{"timestamp":1742405460000,"open":336.847,"high":336.857,"low":336.807,"close":336.846,"volume":0.05999999865889549},{"timestamp":1742405520000,"open":336.756,"high":336.836,"low":336.716,"close":336.836,"volume":0.14399999380111694},{"timestamp":1742405580000,"open":336.847,"high":336.877,"low":336.847,"close":336.877,"volume":0.13199999928474426},{"timestamp":1742405640000,"open":336.877,"high":336.896,"low":336.776,"close":336.896,"volume":0.1080000028014183},{"timestamp":1742405700000,"open":336.816,"high":336.857,"low":336.816,"close":336.857,"volume":0.08399999886751175},{"timestamp":1742405760000,"open":336.877,"high":337.047,"low":336.876,"close":336.956,"volume":0.23999999463558197},{"timestamp":1742405820000,"open":336.957,"high":337.137,"low":336.916,"close":337.137,"volume":0.19200000166893005},{"timestamp":1742405880000,"open":337.116,"high":337.177,"low":337.116,"close":337.177,"volume":0.07199999690055847},{"timestamp":1742405940000,"open":337.177,"high":337.307,"low":337.177,"close":337.217,"volume":0.14399999380111694},{"timestamp":1742406000000,"open":337.226,"high":337.287,"low":337.226,"close":337.246,"volume":0.035999998450279236},{"timestamp":1742406060000,"open":337.247,"high":337.247,"low":337.166,"close":337.176,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":337.147,"high":337.157,"low":337.116,"close":337.157,"volume":0.09600000083446503},{"timestamp":1742406180000,"open":337.156,"high":337.227,"low":337.156,"close":337.156,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":337.117,"high":337.137,"low":337.007,"close":337.007,"volume":0.1679999977350235},{"timestamp":1742406300000,"open":337.007,"high":337.007,"low":336.877,"close":336.877,"volume":0.14399999380111694},{"timestamp":1742406360000,"open":336.897,"high":336.897,"low":336.817,"close":336.817,"volume":0.19200000166893005},{"timestamp":1742406420000,"open":336.787,"high":336.787,"low":336.636,"close":336.637,"volume":0.2160000056028366},{"timestamp":1742406480000,"open":336.727,"high":336.727,"low":336.586,"close":336.586,"volume":0.23999999463558197},{"timestamp":1742406540000,"open":336.586,"high":336.697,"low":336.496,"close":336.697,"volume":0.36000001430511475},{"timestamp":1742406600000,"open":336.707,"high":336.787,"low":336.676,"close":336.717,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":336.816,"high":336.837,"low":336.717,"close":336.816,"volume":0.07199999690055847},{"timestamp":1742406720000,"open":336.817,"high":336.817,"low":336.707,"close":336.707,"volume":0.25200000405311584},{"timestamp":1742406780000,"open":336.717,"high":336.727,"low":336.706,"close":336.727,"volume":0.07199999690055847},{"timestamp":1742406840000,"open":336.727,"high":336.787,"low":336.726,"close":336.776,"volume":0.08399999886751175},{"timestamp":1742406900000,"open":336.717,"high":336.737,"low":336.717,"close":336.737,"volume":0.024000000208616257},{"timestamp":1742406960000,"open":336.767,"high":336.767,"low":336.726,"close":336.726,"volume":0.024000000208616257},{"timestamp":1742407020000,"open":336.806,"high":336.837,"low":336.726,"close":336.816,"volume":0.30000001192092896},{"timestamp":1742407080000,"open":336.827,"high":336.867,"low":336.786,"close":336.836,"volume":0.18000000715255737},{"timestamp":1742407140000,"open":336.836,"high":336.836,"low":336.636,"close":336.636,"volume":0.13199999928474426},{"timestamp":1742407200000,"open":336.596,"high":337.627,"low":336.416,"close":337.627,"volume":0.18000000715255737},{"timestamp":1742407260000,"open":337.316,"high":337.477,"low":337.226,"close":337.226,"volume":0.09600000083446503},{"timestamp":1742407320000,"open":337.227,"high":337.307,"low":337.226,"close":337.307,"volume":0.08399999886751175},{"timestamp":1742407380000,"open":337.416,"high":337.567,"low":337.396,"close":337.427,"volume":0.3240000009536743},{"timestamp":1742407440000,"open":337.336,"high":337.387,"low":337.106,"close":337.387,"volume":0.11999999731779099},{"timestamp":1742407500000,"open":337.387,"high":337.387,"low":337.036,"close":337.036,"volume":0.23999999463558197},{"timestamp":1742407560000,"open":336.976,"high":337.067,"low":336.906,"close":336.967,"volume":0.3479999899864197},{"timestamp":1742407620000,"open":337.047,"high":337.517,"low":337.047,"close":337.517,"volume":0.1679999977350235},{"timestamp":1742407680000,"open":337.517,"high":337.596,"low":337.517,"close":337.546,"volume":0.08399999886751175},{"timestamp":1742407740000,"open":337.557,"high":337.787,"low":337.557,"close":337.707,"volume":0.2639999985694885},{"timestamp":1742407800000,"open":337.707,"high":337.867,"low":337.707,"close":337.866,"volume":0.13199999928474426},{"timestamp":1742407860000,"open":337.896,"high":338.027,"low":337.896,"close":337.956,"volume":0.19200000166893005},{"timestamp":1742407920000,"open":337.966,"high":338.116,"low":337.966,"close":338.116,"volume":0.05999999865889549},{"timestamp":1742407980000,"open":338.117,"high":338.117,"low":337.947,"close":337.987,"volume":0.11999999731779099},{"timestamp":1742408040000,"open":337.987,"high":338.056,"low":337.926,"close":338.036,"volume":0.19200000166893005},{"timestamp":1742408100000,"open":338.106,"high":338.106,"low":338.037,"close":338.087,"volume":0.09600000083446503},{"timestamp":1742408160000,"open":338.086,"high":338.147,"low":338.086,"close":338.147,"volume":0.05999999865889549},{"timestamp":1742408220000,"open":338.136,"high":338.146,"low":337.926,"close":337.946,"volume":0.2879999876022339},{"timestamp":1742408280000,"open":338.036,"high":338.036,"low":337.927,"close":337.947,"volume":0.13199999928474426},{"timestamp":1742408340000,"open":337.936,"high":337.936,"low":337.856,"close":337.867,"volume":0.19200000166893005},{"timestamp":1742408400000,"open":337.856,"high":337.877,"low":337.746,"close":337.747,"volume":0.25200000405311584},{"timestamp":1742408460000,"open":337.717,"high":337.727,"low":337.716,"close":337.727,"volume":0.08399999886751175},{"timestamp":1742408520000,"open":337.737,"high":337.747,"low":337.707,"close":337.747,"volume":0.07199999690055847},{"timestamp":1742408580000,"open":337.867,"high":337.867,"low":337.696,"close":337.776,"volume":0.2879999876022339},{"timestamp":1742408640000,"open":337.777,"high":337.857,"low":337.777,"close":337.846,"volume":0.07199999690055847},{"timestamp":1742408700000,"open":337.797,"high":337.896,"low":337.796,"close":337.796,"volume":0.20399999618530273},{"timestamp":1742408760000,"open":337.807,"high":337.817,"low":337.696,"close":337.766,"volume":0.2160000056028366},{"timestamp":1742408820000,"open":337.766,"high":337.817,"low":337.736,"close":337.807,"volume":0.14399999380111694},{"timestamp":1742408880000,"open":337.776,"high":337.776,"low":337.616,"close":337.616,"volume":0.23999999463558197},{"timestamp":1742408940000,"open":337.707,"high":337.707,"low":337.616,"close":337.616,"volume":0.05999999865889549},{"timestamp":1742409000000,"open":337.687,"high":337.936,"low":337.686,"close":337.936,"volume":0.15600000321865082},{"timestamp":1742409060000,"open":338.076,"high":338.307,"low":338.076,"close":338.207,"volume":0.2160000056028366},{"timestamp":1742409120000,"open":338.267,"high":338.567,"low":338.267,"close":338.526,"volume":0.14399999380111694},{"timestamp":1742409180000,"open":338.577,"high":338.777,"low":338.376,"close":338.377,"volume":0.41999998688697815},{"timestamp":1742409240000,"open":338.366,"high":338.366,"low":338.087,"close":338.297,"volume":0.13199999928474426},{"timestamp":1742409300000,"open":338.387,"high":338.537,"low":338.386,"close":338.426,"volume":0.1679999977350235},{"timestamp":1742409360000,"open":338.426,"high":338.497,"low":338.426,"close":338.426,"volume":0.07199999690055847},{"timestamp":1742409420000,"open":338.377,"high":338.506,"low":338.356,"close":338.397,"volume":0.07199999690055847},{"timestamp":1742409480000,"open":338.396,"high":338.396,"low":338.077,"close":338.096,"volume":0.11999999731779099},{"timestamp":1742409540000,"open":338.096,"high":338.146,"low":338.036,"close":338.056,"volume":0.19200000166893005},{"timestamp":1742409600000,"open":338.056,"high":338.146,"low":337.956,"close":337.956,"volume":0.20399999618530273},{"timestamp":1742409660000,"open":337.957,"high":338.137,"low":337.957,"close":338.136,"volume":0.08399999886751175},{"timestamp":1742409720000,"open":338.117,"high":338.157,"low":338.026,"close":338.156,"volume":0.1679999977350235},{"timestamp":1742409780000,"open":338.167,"high":338.417,"low":338.167,"close":338.417,"volume":0.1679999977350235},{"timestamp":1742409840000,"open":338.417,"high":338.606,"low":338.396,"close":338.606,"volume":0.2160000056028366},{"timestamp":1742409900000,"open":338.606,"high":338.986,"low":338.606,"close":338.876,"volume":0.2639999985694885},{"timestamp":1742409960000,"open":338.876,"high":338.876,"low":338.746,"close":338.776,"volume":0.20399999618530273},{"timestamp":1742410020000,"open":338.776,"high":338.826,"low":338.736,"close":338.787,"volume":0.36000001430511475},{"timestamp":1742410080000,"open":338.827,"high":339.017,"low":338.827,"close":338.997,"volume":0.15600000321865082},{"timestamp":1742410140000,"open":339.006,"high":339.017,"low":338.846,"close":338.847,"volume":0.13199999928474426},{"timestamp":1742410200000,"open":338.837,"high":339.006,"low":338.836,"close":339.006,"volume":0.2280000001192093},{"timestamp":1742410260000,"open":339.006,"high":339.007,"low":338.926,"close":338.947,"volume":0.09600000083446503},{"timestamp":1742410320000,"open":338.946,"high":339.387,"low":338.946,"close":339.276,"volume":0.2759999930858612},{"timestamp":1742410380000,"open":339.276,"high":339.717,"low":339.276,"close":339.717,"volume":0.2639999985694885},{"timestamp":1742410440000,"open":339.697,"high":339.697,"low":339.296,"close":339.366,"volume":0.20399999618530273},{"timestamp":1742410500000,"open":339.387,"high":339.516,"low":339.277,"close":339.506,"volume":0.3479999899864197},{"timestamp":1742410560000,"open":339.527,"high":339.737,"low":339.526,"close":339.637,"volume":0.3479999899864197},{"timestamp":1742410620000,"open":339.696,"high":339.787,"low":339.627,"close":339.627,"volume":0.2759999930858612},{"timestamp":1742410680000,"open":339.536,"high":339.536,"low":339.336,"close":339.397,"volume":0.23999999463558197},{"timestamp":1742410740000,"open":339.407,"high":339.617,"low":339.407,"close":339.426,"volume":0.30000001192092896},{"timestamp":1742410800000,"open":339.356,"high":339.397,"low":339.186,"close":339.276,"volume":0.30000001192092896},{"timestamp":1742410860000,"open":339.287,"high":339.387,"low":339.277,"close":339.277,"volume":0.11999999731779099},{"timestamp":1742410920000,"open":339.287,"high":339.457,"low":339.286,"close":339.287,"volume":0.18000000715255737},{"timestamp":1742410980000,"open":339.367,"high":339.417,"low":339.286,"close":339.357,"volume":0.18000000715255737},{"timestamp":1742411040000,"open":339.457,"high":339.597,"low":339.297,"close":339.597,"volume":0.15600000321865082},{"timestamp":1742411100000,"open":339.607,"high":339.957,"low":339.596,"close":339.846,"volume":0.335999995470047},{"timestamp":1742411160000,"open":339.907,"high":339.986,"low":339.907,"close":339.926,"volume":0.05999999865889549},{"timestamp":1742411220000,"open":339.976,"high":340.266,"low":339.976,"close":340.266,"volume":0.25200000405311584},{"timestamp":1742411280000,"open":340.267,"high":340.476,"low":340.266,"close":340.416,"volume":0.19200000166893005},{"timestamp":1742411340000,"open":340.377,"high":340.687,"low":340.377,"close":340.576,"volume":0.20399999618530273},{"timestamp":1742411400000,"open":340.496,"high":340.727,"low":340.496,"close":340.627,"volume":0.20399999618530273},{"timestamp":1742411460000,"open":340.626,"high":340.707,"low":340.307,"close":340.307,"volume":0.3720000088214874},{"timestamp":1742411520000,"open":340.277,"high":340.327,"low":340.026,"close":340.026,"volume":0.5519999861717224},{"timestamp":1742411580000,"open":340.076,"high":340.247,"low":340.076,"close":340.187,"volume":0.20399999618530273},{"timestamp":1742411640000,"open":340.186,"high":340.576,"low":340.186,"close":340.506,"volume":0.19200000166893005},{"timestamp":1742411700000,"open":340.506,"high":340.656,"low":340.506,"close":340.617,"volume":0.13199999928474426},{"timestamp":1742411760000,"open":340.677,"high":340.776,"low":340.496,"close":340.496,"volume":0.13199999928474426},{"timestamp":1742411820000,"open":340.557,"high":340.557,"low":340.497,"close":340.546,"volume":0.07199999690055847},{"timestamp":1742411880000,"open":340.497,"high":340.817,"low":340.496,"close":340.637,"volume":0.41999998688697815},{"timestamp":1742411940000,"open":340.637,"high":340.637,"low":340.536,"close":340.597,"volume":0.15600000321865082},{"timestamp":1742412000000,"open":340.576,"high":340.576,"low":340.126,"close":340.226,"volume":0.46799999475479126},{"timestamp":1742412060000,"open":340.287,"high":340.326,"low":340.126,"close":340.177,"volume":0.2280000001192093},{"timestamp":1742412120000,"open":340.246,"high":340.246,"low":340.096,"close":340.186,"volume":0.31200000643730164},{"timestamp":1742412180000,"open":340.197,"high":340.216,"low":339.977,"close":340.126,"volume":0.4320000112056732},{"timestamp":1742412240000,"open":340.127,"high":340.256,"low":340.126,"close":340.187,"volume":0.36000001430511475},{"timestamp":1742412300000,"open":340.226,"high":340.227,"low":340.066,"close":340.106,"volume":0.13199999928474426},{"timestamp":1742412360000,"open":340.106,"high":340.106,"low":339.906,"close":339.976,"volume":0.25200000405311584},{"timestamp":1742412420000,"open":339.937,"high":339.937,"low":339.716,"close":339.716,"volume":0.13199999928474426},{"timestamp":1742412480000,"open":339.777,"high":340.066,"low":339.567,"close":339.567,"volume":0.14399999380111694},{"timestamp":1742412540000,"open":339.477,"high":339.806,"low":339.417,"close":339.806,"volume":0.11999999731779099},{"timestamp":1742412600000,"open":339.927,"high":340.166,"low":339.927,"close":340.166,"volume":0.07199999690055847},{"timestamp":1742412660000,"open":340.246,"high":340.296,"low":340.136,"close":340.136,"volume":0.1679999977350235},{"timestamp":1742412720000,"open":340.157,"high":340.607,"low":340.157,"close":340.516,"volume":0.15600000321865082},{"timestamp":1742412780000,"open":340.467,"high":340.537,"low":340.466,"close":340.486,"volume":0.14399999380111694},{"timestamp":1742412840000,"open":340.486,"high":340.576,"low":340.306,"close":340.377,"volume":0.3479999899864197},{"timestamp":1742412900000,"open":340.317,"high":340.507,"low":339.886,"close":339.916,"volume":0.527999997138977},{"timestamp":1742412960000,"open":339.976,"high":340.266,"low":339.916,"close":340.137,"volume":0.36000001430511475},{"timestamp":1742413020000,"open":340.136,"high":340.426,"low":340.136,"close":340.346,"volume":0.19200000166893005},{"timestamp":1742413080000,"open":340.506,"high":340.677,"low":340.506,"close":340.566,"volume":0.14399999380111694},{"timestamp":1742413140000,"open":340.567,"high":340.587,"low":340.406,"close":340.446,"volume":0.20399999618530273},{"timestamp":1742413200000,"open":340.446,"high":340.486,"low":340.336,"close":340.467,"volume":0.335999995470047},{"timestamp":1742413260000,"open":340.456,"high":340.676,"low":340.426,"close":340.627,"volume":0.30000001192092896},{"timestamp":1742413320000,"open":340.566,"high":340.567,"low":340.436,"close":340.436,"volume":0.4320000112056732},{"timestamp":1742413380000,"open":340.446,"high":340.557,"low":340.356,"close":340.357,"volume":0.2160000056028366},{"timestamp":1742413440000,"open":340.416,"high":340.827,"low":340.416,"close":340.807,"volume":0.5519999861717224},{"timestamp":1742413500000,"open":340.807,"high":340.886,"low":340.686,"close":340.686,"volume":0.5040000081062317},{"timestamp":1742413560000,"open":340.687,"high":340.687,"low":340.506,"close":340.576,"volume":0.30000001192092896},{"timestamp":1742413620000,"open":340.617,"high":340.676,"low":340.486,"close":340.617,"volume":0.3720000088214874},{"timestamp":1742413680000,"open":340.607,"high":340.616,"low":340.436,"close":340.517,"volume":0.3840000033378601},{"timestamp":1742413740000,"open":340.477,"high":340.527,"low":340.326,"close":340.407,"volume":0.41999998688697815},{"timestamp":1742413800000,"open":340.337,"high":340.417,"low":339.826,"close":339.846,"volume":0.7080000042915344},{"timestamp":1742413860000,"open":339.826,"high":339.856,"low":339.576,"close":339.817,"volume":0.515999972820282},{"timestamp":1742413920000,"open":339.816,"high":339.857,"low":339.736,"close":339.747,"volume":0.2160000056028366},{"timestamp":1742413980000,"open":339.746,"high":339.987,"low":339.736,"close":339.827,"volume":0.335999995470047},{"timestamp":1742414040000,"open":339.826,"high":339.977,"low":339.746,"close":339.827,"volume":0.492000013589859},{"timestamp":1742414100000,"open":339.877,"high":339.897,"low":339.746,"close":339.746,"volume":0.527999997138977},{"timestamp":1742414160000,"open":339.737,"high":339.856,"low":339.556,"close":339.816,"volume":0.41999998688697815},{"timestamp":1742414220000,"open":339.917,"high":340.027,"low":339.766,"close":339.966,"volume":0.7680000066757202},{"timestamp":1742414280000,"open":339.977,"high":340.057,"low":339.806,"close":339.807,"volume":1.0199999809265137},{"timestamp":1742414340000,"open":339.806,"high":340.007,"low":339.697,"close":339.777,"volume":1.715999960899353}]